The Shipping Corporation of India Limited (NSE:SCI)
India · Delayed Price · Currency is INR 333.80
-10.90 (-3.16%)
May 19, 2026, 3:30 PM IST
NSE:SCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 346.20 | 351.30 | 333.10 | 337.25 | 337.25 | -2.16% | 8,664,866 |
| May 18, 2026 | 329.90 | 351.70 | 325.25 | 344.70 | 344.70 | 4.01% | 25,208,270 |
| May 15, 2026 | 328.85 | 343.10 | 318.15 | 331.40 | 331.40 | 1.38% | 12,401,420 |
| May 14, 2026 | 334.35 | 338.50 | 321.00 | 326.90 | 326.90 | -1.46% | 6,725,540 |
| May 13, 2026 | 327.00 | 342.90 | 326.60 | 331.75 | 331.75 | 1.97% | 9,204,150 |
| May 12, 2026 | 339.00 | 350.85 | 322.95 | 325.35 | 325.35 | -4.49% | 13,996,300 |
| May 11, 2026 | 337.05 | 368.75 | 334.40 | 340.65 | 340.65 | 0.47% | 36,382,630 |
| May 8, 2026 | 319.50 | 345.00 | 318.75 | 339.05 | 339.05 | 6.09% | 33,413,480 |
| May 7, 2026 | 314.60 | 322.40 | 311.05 | 319.60 | 319.60 | 2.22% | 7,095,331 |
| May 6, 2026 | 322.00 | 323.30 | 306.50 | 312.65 | 312.65 | -2.40% | 9,631,258 |
| May 5, 2026 | 320.10 | 328.80 | 315.15 | 320.35 | 320.35 | 0.57% | 14,820,340 |
| May 4, 2026 | 306.95 | 319.80 | 301.50 | 318.55 | 318.55 | 4.62% | 15,255,270 |
| Apr 30, 2026 | 307.00 | 311.00 | 297.10 | 304.48 | 304.48 | -1.18% | 7,930,479 |
| Apr 29, 2026 | 307.00 | 316.48 | 305.49 | 308.13 | 308.13 | 1.66% | 22,223,970 |
| Apr 28, 2026 | 290.99 | 306.60 | 288.65 | 303.10 | 303.10 | 4.38% | 15,006,770 |
| Apr 27, 2026 | 289.90 | 300.13 | 289.10 | 290.38 | 290.38 | 0.72% | 5,084,098 |
| Apr 24, 2026 | 293.70 | 296.71 | 284.61 | 288.29 | 288.29 | -1.47% | 5,307,579 |
| Apr 23, 2026 | 297.00 | 300.00 | 291.51 | 292.60 | 292.60 | -1.78% | 4,971,939 |
| Apr 22, 2026 | 300.00 | 305.90 | 297.00 | 297.89 | 297.89 | -0.90% | 6,065,749 |
| Apr 21, 2026 | 300.49 | 302.70 | 294.25 | 300.60 | 300.60 | 0.21% | 9,580,046 |
| Apr 20, 2026 | 307.00 | 322.51 | 296.30 | 299.96 | 299.96 | -1.93% | 44,980,400 |
| Apr 17, 2026 | 292.29 | 322.80 | 292.00 | 305.87 | 305.87 | 5.86% | 99,845,320 |
| Apr 16, 2026 | 255.75 | 294.00 | 251.51 | 288.93 | 288.93 | 14.05% | 41,850,030 |
| Apr 15, 2026 | 251.10 | 255.54 | 249.56 | 253.34 | 253.34 | 2.88% | 3,907,220 |
| Apr 13, 2026 | 237.75 | 252.99 | 235.20 | 246.25 | 246.25 | 1.22% | 5,283,282 |
| Apr 10, 2026 | 240.06 | 247.72 | 240.06 | 243.29 | 243.29 | 1.85% | 4,431,982 |
| Apr 9, 2026 | 238.09 | 244.42 | 237.10 | 238.87 | 238.87 | 0.55% | 4,547,385 |
| Apr 8, 2026 | 244.00 | 245.40 | 236.10 | 237.57 | 237.57 | 1.84% | 5,018,178 |
| Apr 7, 2026 | 233.60 | 238.37 | 231.99 | 233.28 | 233.28 | 0.22% | 2,454,030 |
| Apr 6, 2026 | 230.00 | 233.80 | 225.15 | 232.76 | 232.76 | 1.84% | 2,508,916 |
| Apr 2, 2026 | 227.96 | 229.80 | 220.32 | 228.55 | 228.55 | -1.23% | 2,747,912 |
| Apr 1, 2026 | 228.00 | 237.98 | 226.03 | 231.39 | 231.39 | 5.32% | 3,750,325 |
| Mar 30, 2026 | 226.50 | 231.30 | 218.60 | 219.70 | 219.70 | -4.00% | 2,766,242 |
| Mar 27, 2026 | 230.00 | 234.95 | 228.00 | 228.85 | 228.85 | -1.93% | 2,874,936 |
| Mar 25, 2026 | 233.00 | 239.80 | 232.10 | 233.35 | 233.35 | 1.32% | 2,443,994 |
| Mar 24, 2026 | 229.00 | 231.20 | 222.30 | 230.30 | 230.30 | 5.09% | 3,657,327 |
| Mar 23, 2026 | 230.40 | 231.30 | 217.55 | 219.15 | 219.15 | -6.09% | 2,710,029 |
| Mar 20, 2026 | 232.50 | 240.45 | 231.80 | 233.35 | 233.35 | 1.41% | 2,063,216 |
| Mar 19, 2026 | 236.00 | 237.75 | 228.45 | 230.10 | 230.10 | -4.22% | 1,993,455 |
| Mar 18, 2026 | 238.05 | 244.80 | 236.55 | 240.25 | 240.25 | 1.52% | 3,964,612 |
| Mar 17, 2026 | 235.50 | 238.50 | 228.55 | 236.65 | 236.65 | 1.31% | 3,077,266 |
| Mar 16, 2026 | 238.50 | 239.85 | 229.95 | 233.60 | 233.60 | -2.22% | 2,851,953 |
| Mar 13, 2026 | 251.85 | 253.35 | 238.00 | 238.90 | 238.90 | -4.71% | 4,002,522 |
| Mar 12, 2026 | 240.00 | 258.00 | 237.10 | 250.70 | 250.70 | 4.44% | 7,450,517 |
| Mar 11, 2026 | 246.40 | 256.30 | 238.90 | 240.05 | 240.05 | -2.12% | 5,102,588 |
| Mar 10, 2026 | 237.00 | 246.75 | 233.35 | 245.25 | 245.25 | 5.42% | 3,833,980 |
| Mar 9, 2026 | 234.00 | 236.00 | 227.55 | 232.65 | 232.65 | -3.62% | 2,718,475 |
| Mar 6, 2026 | 241.00 | 246.40 | 237.40 | 241.40 | 241.40 | -0.25% | 4,118,039 |
| Mar 5, 2026 | 250.00 | 250.50 | 231.20 | 242.00 | 242.00 | -1.71% | 10,368,590 |
| Mar 4, 2026 | 253.20 | 256.85 | 244.55 | 246.20 | 246.20 | -3.88% | 4,765,848 |